Apple Hospitality REIT Inc (APLE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.279916025192 | 14.29 | 14.59 | 14.17 | 2359205 | 14.40723708 | CS |
| 4 | -0.23 | -1.58839779006 | 14.48 | 14.91 | 13.96 | 2378278 | 14.46194102 | CS |
| 12 | -1.55 | -9.81012658228 | 15.8 | 15.985 | 13.96 | 2215404 | 14.68313046 | CS |
| 26 | -2.42 | -14.5170965807 | 16.67 | 17.075 | 13.96 | 2068305 | 15.50955305 | CS |
| 52 | -0.79 | -5.25265957447 | 15.04 | 17.9 | 13.96 | 2294425 | 15.78190124 | CS |
| 156 | -1.08 | -7.04500978474 | 15.33 | 18.69 | 13.66 | 1952047 | 15.9262165 | CS |
| 260 | -1.48 | -9.40877304514 | 15.73 | 18.69 | 4.48 | 2061443 | 14.36237502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 14.21 | -0.07 | -0.49 | 14.34 | 14.36 | 14.2 | 659631 |
| 1719960000 | 14.28 | 0 | 0.00 | 14.28 | 14.325 | 14.22 | 1160546 |
| 1719873600 | 14.28 | -0.07 | -0.49 | 14.55 | 14.59 | 14.245 | 1634175 |
| 1719614400 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1719528000 | 14.35 | 0.08 | 0.56 | 14.25 | 14.35 | 14.17 | 1473600 |
| 1719441600 | 14.27 | -0.09 | -0.63 | 14.29 | 14.36 | 14.18 | 2072086 |
| 1719355200 | 14.36 | -0.18 | -1.24 | 14.54 | 14.5699 | 14.355 | 1296067 |
| 1719268800 | 14.54 | -0.05 | -0.34 | 14.64 | 14.76 | 14.54 | 1490465 |
| 1719009600 | 14.59 | 0.05 | 0.34 | 14.55 | 14.69 | 14.475 | 4969108 |
| 1718923200 | 14.54 | 0.05 | 0.35 | 14.47 | 14.59 | 14.35 | 1773010 |
| 1718750400 | 14.49 | -0.13 | -0.89 | 14.67 | 14.76 | 14.46 | 1740364 |
| 1718664000 | 14.62 | 0.18 | 1.25 | 14.4 | 14.63 | 14.4 | 1622092 |
| 1718404800 | 14.44 | -0.23 | -1.57 | 14.57 | 14.6105 | 14.3901 | 1710126 |
| 1718318400 | 14.67 | -0.02 | -0.14 | 14.65 | 14.74 | 14.515 | 2402790 |
| 1718232000 | 14.69 | 0.37 | 2.58 | 14.62 | 14.91 | 14.595 | 4433315 |
| 1718145600 | 14.32 | 0.02 | 0.14 | 14.25 | 14.425 | 14.25 | 3809601 |
| 1718059200 | 14.3 | 0.07 | 0.49 | 14.06 | 14.365 | 13.96 | 2243362 |
| 1717800000 | 14.23 | -0.17 | -1.18 | 14.27 | 14.385 | 14.21 | 2592273 |
| 1717713600 | 14.4 | 0.09 | 0.63 | 14.3 | 14.455 | 14.23 | 1684995 |
| 1717627200 | 14.31 | -0.14 | -0.97 | 14.48 | 14.5 | 14.225 | 1753585 |
| 1717540800 | 14.45 | -0.15 | -1.03 | 14.53 | 14.66 | 14.41 | 1849517 |
| 1717454400 | 14.6 | 0.16 | 1.11 | 14.43 | 14.6 | 14.34 | 3926194 |
| 1717195200 | 14.44 | 0.23 | 1.62 | 14.18 | 14.47 | 14.13 | 4154002 |
| 1717108800 | 14.21 | 0.04 | 0.28 | 14.24 | 14.34 | 14.13 | 1903111 |
| 1717022400 | 14.17 | -0.18 | -1.25 | 14.21 | 14.25 | 14.08 | 3010170 |
| 1716936000 | 14.35 | -0.12 | -0.83 | 14.58 | 14.59 | 14.29 | 1980941 |
| 1716590400 | 14.47 | 0.13 | 0.91 | 14.45 | 14.65 | 14.43 | 2347235 |
| 1716504000 | 14.34 | -0.22 | -1.51 | 14.56 | 14.58 | 14.32 | 1900832 |
| 1716417600 | 14.56 | -0.11 | -0.75 | 14.66 | 14.78 | 14.54 | 1422724 |
| 1716331200 | 14.67 | -0.12 | -0.81 | 14.78 | 14.83 | 14.62 | 2174639 |
| 1716244800 | 14.79 | 0.18 | 1.23 | 14.61 | 14.925 | 14.61 | 2774094 |
| 1715985600 | 14.61 | -0.11 | -0.75 | 14.79 | 14.91 | 14.55 | 2484428 |
| 1715899200 | 14.72 | 0.06 | 0.41 | 14.64 | 14.755 | 14.6 | 2636033 |
| 1715812800 | 14.66 | -0.13 | -0.88 | 14.99 | 15 | 14.65 | 3207938 |
| 1715726400 | 14.79 | -0.1 | -0.67 | 15.04 | 15.08 | 14.7401 | 4115256 |
| 1715640000 | 14.89 | 0.05 | 0.34 | 14.97 | 15.06 | 14.78 | 2142288 |
| 1715380800 | 14.84 | -0.01 | -0.07 | 14.9 | 14.925 | 14.68 | 3098487 |
| 1715294400 | 14.85 | 0.14 | 0.95 | 14.75 | 14.865 | 14.7 | 2853791 |
| 1715208000 | 14.71 | -0.15 | -1.01 | 14.8 | 14.86 | 14.605 | 1817629 |
| 1715121600 | 14.86 | 0.06 | 0.41 | 15.08 | 15.12 | 14.83 | 2255837 |
| 1715035200 | 14.8 | 0.12 | 0.82 | 14.78 | 14.85 | 14.67 | 1604737 |
| 1714776000 | 14.68 | 0.01 | 0.07 | 14.89 | 14.99 | 14.635 | 1948666 |
| 1714689600 | 14.67 | -0.18 | -1.21 | 14.98 | 14.99 | 14.6268 | 1850715 |
| 1714603200 | 14.85 | 0.09 | 0.61 | 14.81 | 15.14 | 14.79 | 2019840 |
| 1714516800 | 14.76 | -0.32 | -2.12 | 14.99 | 15.02 | 14.73 | 2022540 |
| 1714430400 | 15.08 | 0.08 | 0.53 | 15 | 15.09 | 14.92 | 1772183 |
| 1714171200 | 15 | 0 | 0.00 | 15.03 | 15.15 | 14.905 | 2319102 |
| 1714084800 | 15 | -0.27 | -1.77 | 15.11 | 15.24 | 14.975 | 1814052 |
| 1713998400 | 15.27 | -0.2 | -1.29 | 15.42 | 15.47 | 15.235 | 1541099 |
| 1713912000 | 15.47 | 0.05 | 0.32 | 15.39 | 15.61 | 15.35 | 1318232 |
| 1713825600 | 15.42 | 0.28 | 1.85 | 15.15 | 15.44 | 15.0999 | 1545492 |
| 1713566400 | 15.14 | 0.21 | 1.41 | 14.91 | 15.16 | 14.91 | 1778836 |
| 1713480000 | 14.93 | -0.04 | -0.27 | 15.01 | 15.075 | 14.86 | 1382900 |
| 1713393600 | 14.97 | -0.36 | -2.35 | 15.36 | 15.5 | 14.955 | 1610889 |
| 1713307200 | 15.33 | -0.29 | -1.86 | 15.56 | 15.66 | 15.31 | 2154640 |
| 1713220800 | 15.62 | -0.2 | -1.26 | 15.94 | 15.975 | 15.55 | 1160380 |
| 1712961600 | 15.82 | -0.09 | -0.57 | 15.81 | 15.9295 | 15.735 | 974319 |
| 1712875200 | 15.91 | 0.16 | 1.02 | 15.85 | 15.98 | 15.72 | 981908 |
| 1712788800 | 15.75 | -0.41 | -2.54 | 15.87 | 15.985 | 15.69 | 1619933 |
| 1712702400 | 16.16 | -0.05 | -0.31 | 16.219999 | 16.285 | 16.03 | 1082659 |
| 1712616000 | 16.21 | 0.15 | 0.93 | 16.05 | 16.32 | 16.03 | 1133501 |
| 1712356800 | 16.059999 | 0.07 | 0.44 | 15.99 | 16.09 | 15.91 | 1559089 |
| 1712270400 | 15.99 | -0.06 | -0.37 | 16.2 | 16.28 | 15.85 | 1564547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
